Market data

Select a section

Xtrackers X MSCI EM Latam Swap

(XMLD)
Sector: n/a
$37.05
$-0.10 -0.26
Last updated: 16:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $36.91 $37.46 $36.97 $37.05 0
20/02/2025 $36.91 $37.15 $36.89 $37.15 3,454
19/02/2025 $37.36 $37.70 $36.62 $37.03 0
18/02/2025 $37.36 $37.90 $37.27 $37.62 0
17/02/2025 $37.36 $37.38 $37.36 $37.37 296
14/02/2025 $36.16 $37.13 $36.42 $37.09 0
13/02/2025 $36.16 $36.84 $35.42 $36.04 0
12/02/2025 $36.16 $36.18 $36.05 $36.04 4,103
11/02/2025 $35.92 $36.40 $35.92 $36.40 109
10/02/2025 $36.00 $36.00 $35.97 $35.97 27
07/02/2025 $35.70 $37.12 $35.51 $35.85 0
06/02/2025 $35.70 $36.28 $34.83 $35.86 0
05/02/2025 $35.70 $35.71 $35.60 $35.60 689
04/02/2025 $34.34 $36.50 $35.40 $35.76 0
03/02/2025 $34.34 $35.82 $34.03 $35.76 0
31/01/2025 $34.34 $36.39 $35.20 $35.67 0
30/01/2025 $34.34 $39.51 $34.68 $35.78 0
29/01/2025 $34.34 $35.76 $34.55 $34.97 0
28/01/2025 $34.34 $35.10 $34.59 $35.03 0
27/01/2025 $34.34 $34.59 $34.34 $34.59 159
24/01/2025 $33.63 $34.97 $34.38 $34.78 0
23/01/2025 $33.63 $39.10 $33.81 $34.39 0
22/01/2025 $33.63 $34.41 $33.40 $34.39 0
21/01/2025 $33.63 $33.98 $33.27 $33.97 0
20/01/2025 $33.63 $38.49 $33.07 $33.79 0
17/01/2025 $33.63 $33.63 $33.63 $33.63 138
16/01/2025 $33.79 $33.79 $33.57 $33.72 318
15/01/2025 $33.26 $38.63 $32.74 $33.72 0
14/01/2025 $33.26 $33.27 $33.26 $33.26 3,208
13/01/2025 $33.55 $32.86 $32.27 $32.85 0
10/01/2025 $33.55 $38.32 $32.54 $32.65 0
09/01/2025 $33.55 $38.41 $32.74 $33.26 0
08/01/2025 $33.55 $33.55 $33.07 $33.07 324
07/01/2025 $32.58 $33.98 $33.21 $33.69 0
06/01/2025 $32.58 $33.23 $32.58 $33.23 681
03/01/2025 $32.77 $32.77 $32.39 $32.39 462
02/01/2025 $33.81 $32.91 $32.19 $32.85 0
01/01/2025 $33.81 $32.63 $32.40 $32.56 0
31/12/2024 $33.81 $32.63 $32.40 $32.56 0
30/12/2024 $33.81 $33.12 $32.46 $32.51 0
27/12/2024 $33.81 $33.31 $32.68 $33.12 0
26/12/2024 $33.81 $33.31 $32.87 $33.23 0
25/12/2024 $33.81 $33.31 $32.87 $33.23 0
24/12/2024 $33.81 $33.31 $32.87 $33.23 0
23/12/2024 $33.81 $33.81 $33.04 $33.03 263
20/12/2024 $32.95 $33.62 $32.90 $33.60 0
19/12/2024 $32.95 $33.24 $32.95 $33.24 495
18/12/2024 $35.10 $34.16 $33.37 $33.44 0
17/12/2024 $35.10 $34.43 $33.57 $33.86 0
16/12/2024 $35.10 $34.73 $34.32 $34.43 0
13/12/2024 $35.10 $34.99 $34.55 $34.69 0
12/12/2024 $35.10 $35.10 $34.99 $34.99 3,656
11/12/2024 $34.85 $34.93 $34.85 $34.92 3,656
10/12/2024 $34.88 $34.88 $34.64 $34.64 5,831
09/12/2024 $35.01 $35.08 $34.46 $34.83 0
06/12/2024 $35.01 $35.01 $34.64 $34.64 158
05/12/2024 $34.64 $35.17 $34.64 $35.13 4,206
04/12/2024 $34.21 $34.59 $34.17 $34.59 2,280
03/12/2024 $34.08 $34.15 $33.84 $34.15 3,160
02/12/2024 $34.20 $34.20 $33.84 $33.83 500
29/11/2024 $34.24 $34.24 $33.74 $34.24 752
28/11/2024 $34.83 $34.83 $34.42 $34.42 2,469
27/11/2024 $35.85 $35.98 $35.48 $35.60 0
26/11/2024 $35.85 $36.12 $35.15 $35.81 0
25/11/2024 $35.85 $36.12 $35.84 $36.12 653
22/11/2024 $36.12 $35.87 $35.35 $35.81 0
21/11/2024 $36.12 $40.51 $35.52 $35.81 0
20/11/2024 $36.12 $36.13 $36.08 $36.08 742
19/11/2024 $35.96 $36.08 $35.93 $36.26 548
18/11/2024 $36.17 $36.31 $36.17 $36.26 5,271
15/11/2024 $36.15 $36.17 $36.14 $36.13 284
14/11/2024 $36.33 $40.73 $35.77 $36.13 0
13/11/2024 $36.33 $36.33 $35.91 $35.90 53
12/11/2024 $36.08 $36.32 $36.08 $36.32 505
11/11/2024 $36.54 $40.92 $36.04 $36.29 0
08/11/2024 $36.54 $36.54 $36.41 $36.40 3,656
07/11/2024 $37.53 $37.53 $37.41 $37.48 796
06/11/2024 $36.08 $36.94 $35.89 $36.94 6,590
05/11/2024 $36.61 $37.18 $36.58 $36.72 0
04/11/2024 $36.61 $36.96 $36.50 $36.96 2,444
01/11/2024 $36.46 $36.50 $36.39 $36.49 1,262
31/10/2024 $36.67 $36.70 $36.66 $36.70 10,155
30/10/2024 $37.69 $37.36 $36.73 $36.84 0
29/10/2024 $37.69 $37.69 $37.36 $37.35 4,233
28/10/2024 $37.50 $37.66 $37.50 $37.65 22
25/10/2024 $37.79 $38.02 $37.50 $37.56 0
24/10/2024 $37.79 $38.09 $37.51 $37.51 0
23/10/2024 $37.79 $37.92 $37.39 $37.51 0
22/10/2024 $37.79 $38.53 $37.52 $37.53 0
21/10/2024 $37.79 $37.79 $37.78 $37.78 80
18/10/2024 $38.04 $38.48 $37.90 $38.01 0
17/10/2024 $38.04 $38.55 $37.62 $38.01 0
16/10/2024 $38.04 $38.04 $37.97 $38.03 612
15/10/2024 $38.30 $38.30 $38.13 $38.13 80
14/10/2024 $38.07 $38.39 $38.02 $38.17 0
11/10/2024 $38.66 $38.63 $37.89 $38.06 0
10/10/2024 $38.66 $38.74 $37.88 $38.28 0
09/10/2024 $38.66 $38.67 $38.27 $38.47 4,596
08/10/2024 $38.80 $39.05 $38.49 $38.64 0
07/10/2024 $38.80 $39.56 $39.02 $39.04 0
04/10/2024 $38.80 $39.07 $38.80 $39.01 4,428
03/10/2024 $39.13 $39.32 $38.27 $38.53 0
02/10/2024 $39.13 $39.30 $39.12 $39.30 857
01/10/2024 $39.50 $39.25 $38.66 $38.90 0
30/09/2024 $39.50 $39.52 $39.25 $39.25 673
27/09/2024 $39.39 $39.64 $39.39 $39.64 3
26/09/2024 $39.47 $39.59 $39.43 $39.56 1,454
25/09/2024 $39.62 $39.63 $38.95 $38.95 1,066
24/09/2024 $38.90 $39.34 $38.90 $39.33 130
23/09/2024 $39.75 $39.30 $38.43 $38.71 0
20/09/2024 $39.75 $39.77 $39.30 $39.29 14,732
19/09/2024 $38.46 $41.10 $39.87 $40.15 0
18/09/2024 $38.46 $40.43 $39.72 $39.97 0
17/09/2024 $38.46 $40.40 $39.44 $39.96 0
16/09/2024 $38.46 $40.05 $39.41 $39.85 0
13/09/2024 $38.46 $40.00 $38.69 $38.69 0
12/09/2024 $38.46 $39.40 $38.18 $38.42 0
11/09/2024 $38.46 $38.47 $38.42 $38.42 500
10/09/2024 $38.57 $38.57 $38.41 $38.40 60
09/09/2024 $39.22 $39.26 $38.56 $38.92 0
06/09/2024 $39.22 $40.53 $38.81 $38.85 0
05/09/2024 $39.22 $39.22 $39.19 $39.19 350
04/09/2024 $39.33 $39.64 $38.46 $39.51 0
03/09/2024 $39.33 $39.34 $38.87 $38.87 931
02/09/2024 $39.07 $39.07 $39.07 $39.08 255
30/08/2024 $39.24 $39.69 $38.81 $39.08 0
29/08/2024 $39.24 $39.24 $38.97 $38.97 378
28/08/2024 $39.98 $39.90 $39.26 $39.74 0
27/08/2024 $39.98 $39.99 $39.74 $39.74 294
26/08/2024 $40.47 $40.47 $39.87 $39.87 576
23/08/2024 $40.47 $40.47 $39.87 $39.87 576
22/08/2024 $40.47 $40.47 $39.87 $39.87 576

Market data

Select a section